Dot Hill Systems Corp. historical prices

   Watch this stock

Historical chart

    7.16 
    5.83 
    4.50 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 7.15 7.18 7.05 7.16 400,182
May 26, 2015 7.15 7.18 6.96 7.13 554,643
May 22, 2015 7.08 7.14 6.99 7.10 668,498
May 21, 2015 6.71 7.20 6.71 7.04 1,479,332
May 20, 2015 6.75 6.88 6.72 6.78 318,574
May 19, 2015 6.65 6.80 6.60 6.76 627,027
May 18, 2015 6.84 6.87 6.67 6.73 539,514
May 15, 2015 6.90 6.94 6.71 6.83 421,209
May 14, 2015 6.86 6.95 6.82 6.91 509,042
May 13, 2015 6.75 6.98 6.74 6.86 524,465
May 12, 2015 7.00 7.00 6.78 6.87 689,538
May 11, 2015 6.98 7.00 6.85 6.99 708,227
May 8, 2015 6.99 7.00 6.88 6.90 873,464
May 7, 2015 6.99 7.00 6.63 6.84 1,080,236
May 6, 2015 6.74 6.95 6.60 6.82 877,317
May 5, 2015 6.45 6.83 6.38 6.61 1,526,264
May 4, 2015 6.52 6.60 6.40 6.44 358,619
May 1, 2015 6.30 6.61 6.28 6.61 536,043
Apr 30, 2015 6.37 6.49 6.25 6.28 471,451
Apr 29, 2015 6.60 6.60 6.37 6.40 250,447
Apr 28, 2015 6.53 6.67 6.46 6.61 229,291
Apr 27, 2015 6.63 6.75 6.45 6.51 455,409
Apr 24, 2015 6.50 6.75 6.20 6.56 852,331
Apr 23, 2015 6.54 6.58 6.40 6.50 187,759
Apr 22, 2015 6.47 6.53 6.23 6.52 284,766
Apr 21, 2015 6.59 6.67 6.38 6.41 365,466
Apr 20, 2015 6.18 6.54 6.13 6.53 787,100
Apr 17, 2015 6.30 6.30 5.82 6.12 451,783
Apr 16, 2015 6.39 6.53 6.30 6.38 938,892
Apr 15, 2015 6.18 6.38 6.11 6.32 410,157